Stocks
Report
Enter keywords…
Guide
Account Opening

Historical Data

Security code

Filter by date

-
Date Closing price (thousand VND) Change Matching transactions Negotiated transactions Opening price (thousand VND)
Volume Value (million VND) Volume Value (million VND) Reference price Ceiling Exchange
30/10/2026 8,730 -0.01 (-0.11%) 146,800 1,281.2 0 0 8,740 9,350 8,130
29/10/2026 8,740 -0.01 (-0.11%) 186,500 1,626.79 0 0 8,750 9,360 8,140
28/10/2026 8,750 0 (0%) 78,000 683.1 0 0 8,750 9,360 8,140
27/10/2026 8,750 -0.02 (-0.23%) 132,900 1,159.04 0 0 8,770 9,380 8,160
26/10/2026 8,770 0 (0%) 76,100 666.99 0 0 8,770 9,380 8,160
23/10/2026 8,770 -0.04 (-0.45%) 63,300 556.62 0 0 8,810 9,420 8,200
22/10/2026 8,810 0.12 (1.38%) 333,600 2,933.34 0 0 8,690 9,290 8,090
21/10/2026 8,690 0.03 (0.35%) 88,700 768.73 0 0 8,660 9,260 8,060
20/10/2026 8,660 -0.04 (-0.46%) 59,500 514.49 0 0 8,700 9,300 8,100
19/10/2026 8,700 0.01 (0.12%) 116,400 1,010.62 0 0 8,690 9,290 8,090
16/10/2026 8,690 0 (0%) 63,300 549.1 0 0 8,690 9,290 8,090
15/10/2026 8,690 -0.01 (-0.11%) 140,400 1,220.09 0 0 8,700 9,300 8,100
14/10/2026 8,700 -0.06 (-0.68%) 68,600 598.85 0 0 8,760 9,370 8,150
13/10/2026 8,760 -0.01 (-0.11%) 14,300 124.89 0 0 8,770 9,380 8,160
12/10/2026 8,770 0.02 (0.23%) 43,300 379.29 0 0 8,750 9,360 8,140
09/10/2026 8,750 0.04 (0.46%) 107,200 933.3 0 0 8,710 9,310 8,110
08/10/2026 8,710 0.17 (1.99%) 324,200 2,848.21 0 0 8,540 9,130 7,950
07/10/2026 8,540 -0.06 (-0.7%) 37,700 321.86 0 0 8,600 9,200 8,000
06/10/2026 8,600 0.01 (0.12%) 106,000 904.88 0 0 8,590 9,190 7,990
05/10/2026 8,590 -0.02 (-0.23%) 50,200 432.11 0 0 8,610 9,210 8,010
02/10/2026 8,610 0.01 (0.12%) 46,100 396.32 0 0 8,600 9,200 8,000
01/10/2026 8,600 -0.05 (-0.58%) 99,000 854.26 0 0 8,650 9,250 8,050
30/09/2026 8,650 0.07 (0.82%) 78,100 673.41 0 0 8,580 9,180 7,980
29/09/2026 8,580 0 (0%) 82,500 705.32 0 0 8,580 9,180 7,980
28/09/2026 8,580 -0.15 (-1.72%) 84,300 729.19 0 0 8,730 9,340 8,120
25/09/2026 8,730 -0.02 (-0.23%) 110,700 965.53 0 0 8,750 9,360 8,140
24/09/2026 8,750 -0.03 (-0.34%) 61,500 538.87 0 0 8,780 9,390 8,170
23/09/2026 8,780 -0.04 (-0.45%) 34,800 306.61 0 0 8,820 9,430 8,210
22/09/2026 8,820 0 (0%) 44,300 390.3 0 0 8,820 9,430 8,210
21/09/2026 8,820 0.04 (0.46%) 26,000 229.73 0 0 8,780 9,390 8,170
18/09/2026 8,780 0 (0%) 46,200 406.31 0 0 8,780 9,390 8,170
17/09/2026 8,780 0 (0%) 68,900 602.74 0 0 8,780 9,390 8,170
16/09/2026 8,780 0.03 (0.34%) 40,700 357.27 0 0 8,750 9,360 8,140
15/09/2026 8,750 -0.02 (-0.23%) 71,100 623.64 0 0 8,770 9,380 8,160
14/09/2026 8,770 -0.07 (-0.79%) 187,100 1,645.67 0 0 8,840 9,450 8,230
11/09/2026 8,840 -0.03 (-0.34%) 66,400 587.64 0 0 8,870 9,490 8,250
10/09/2026 8,870 0.01 (0.11%) 36,500 323.83 0 0 8,860 9,480 8,240
09/09/2026 8,860 -0.02 (-0.23%) 36,400 322.97 0 0 8,880 9,500 8,260
08/09/2026 8,880 0 (0%) 44,400 393.93 0 0 8,880 9,500 8,260
07/09/2026 8,880 -0.03 (-0.34%) 88,900 790.03 0 0 8,910 9,530 8,290
04/09/2026 8,910 0 (0%) 32,900 293.07 0 0 8,910 9,530 8,290
03/09/2026 8,910 -0.01 (-0.11%) 213,800 1,912.2 0 0 8,920 9,540 8,300
28/08/2026 8,920 0.02 (0.22%) 73,300 655.81 0 0 8,900 9,520 8,280
27/08/2026 8,900 -0.01 (-0.11%) 64,500 574.48 0 0 8,910 9,530 8,290
26/08/2026 8,910 -0.03 (-0.34%) 70,300 626.72 0 0 8,940 9,560 8,320
25/08/2026 8,940 -0.02 (-0.22%) 137,900 1,230.96 0 0 8,960 9,580 8,340
24/08/2026 8,960 -0.03 (-0.33%) 109,200 978.16 99,400 831.98 8,990 9,610 8,370
21/08/2026 8,990 0.09 (1.01%) 115,700 1,031.68 0 0 8,900 9,520 8,280
20/08/2026 8,900 -0.01 (-0.11%) 317,500 2,827.64 0 0 8,910 9,530 8,290
19/08/2026 8,910 -0.09 (-1%) 247,100 2,202.23 0 0 9,000 9,630 8,370
18/08/2026 9,000 -0.09 (-0.99%) 120,100 1,082.46 0 0 9,090 9,720 8,460
17/08/2026 9,090 -0.05 (-0.55%) 109,300 992.62 0 0 9,140 9,770 8,510
14/08/2026 9,140 0.16 (1.78%) 449,800 4,109.34 0 0 8,980 9,600 8,360
13/08/2026 8,980 0.02 (0.22%) 88,800 799.41 0 0 8,960 9,580 8,340
12/08/2026 8,960 -0.05 (-0.55%) 71,700 642.71 0 0 9,010 9,640 8,380
11/08/2026 9,010 0.15 (1.69%) 179,100 1,612.83 0 0 8,860 9,480 8,240
10/08/2026 8,860 0.03 (0.34%) 167,400 1,477.47 0 0 8,830 9,440 8,220
07/08/2026 8,830 -0.02 (-0.23%) 46,900 415.43 0 0 8,850 9,460 8,240
06/08/2026 8,850 0.02 (0.23%) 70,600 626.91 0 0 8,830 9,440 8,220
05/08/2026 8,830 -0.05 (-0.56%) 116,300 1,029.14 0 0 8,880 9,500 8,260
04/08/2026 8,880 0 (0%) 93,500 832.06 20,000 165.2 8,880 9,500 8,260
03/08/2026 8,880 0.06 (0.68%) 70,400 623.36 0 0 8,820 9,430 8,210
31/07/2026 8,820 -0.02 (-0.23%) 64,800 571.83 0 0 8,840 9,450 8,230
30/07/2026 8,840 0 (0%) 184,100 1,624.88 0 0 8,840 9,450 8,230
29/07/2026 8,840 -0.04 (-0.45%) 133,400 1,177.87 0 0 8,880 9,500 8,260
28/07/2026 8,880 -0.02 (-0.22%) 157,500 1,397.24 0 0 8,900 9,520 8,280
27/07/2026 8,900 -0.11 (-1.22%) 47,600 426.68 0 0 9,010 9,640 8,380
24/07/2026 9,010 -0.01 (-0.11%) 105,100 946.41 0 0 9,020 9,650 8,390
23/07/2026 9,020 0.02 (0.22%) 152,800 1,379.41 0 0 9,000 9,630 8,370
22/07/2026 9,000 -0.08 (-0.88%) 104,600 943.06 0 0 9,080 9,710 8,450
21/07/2026 9,080 -0.05 (-0.55%) 109,000 991.07 0 0 9,130 9,760 8,500
20/07/2026 9,130 0.03 (0.33%) 243,800 2,222.99 0 0 9,100 9,730 8,470
17/07/2026 9,100 0.07 (0.78%) 77,500 701.03 0 0 9,030 9,660 8,400
16/07/2026 9,030 -0.01 (-0.11%) 136,900 1,233.66 0 0 9,040 9,670 8,410
15/07/2026 9,040 -0.1 (-1.09%) 65,800 596.41 0 0 9,140 9,770 8,510
14/07/2026 9,140 -0.02 (-0.22%) 171,900 1,563.1 0 0 9,160 9,800 8,520
13/07/2026 9,160 -0.08 (-0.87%) 177,400 1,629.8 0 0 9,240 9,880 8,600
10/07/2026 9,240 -0.03 (-0.32%) 78,400 725.74 0 0 9,270 9,910 8,630
09/07/2026 9,270 -0.06 (-0.64%) 72,900 675.65 0 0 9,330 9,980 8,680
08/07/2026 9,330 -0.04 (-0.43%) 158,500 1,471.9 0 0 9,370 10,000 8,720
07/07/2026 9,370 0.06 (0.64%) 47,100 439.65 0 0 9,310 9,960 8,660
06/07/2026 9,310 -0.17 (-1.79%) 291,400 2,740.91 0 0 9,480 10,100 8,820
03/07/2026 9,480 -0.03 (-0.32%) 139,700 1,326.13 0 0 9,510 10,150 8,850
02/07/2026 9,510 -0.06 (-0.63%) 229,100 2,181.86 0 0 9,570 10,200 8,910
01/07/2026 9,570 -0.01 (-0.1%) 93,700 895.87 0 0 9,580 10,250 8,910
30/06/2026 9,580 0 (0%) 60,200 577.59 0 0 9,580 10,250 8,910
29/06/2026 9,580 -0.04 (-0.42%) 165,300 1,586.55 0 0 9,620 10,250 8,950
26/06/2026 9,620 -0.04 (-0.41%) 62,300 600.81 0 0 9,660 10,300 8,990
25/06/2026 9,660 0.04 (0.42%) 24,000 231.45 0 0 9,620 10,250 8,950
24/06/2026 9,620 -0.01 (-0.1%) 92,500 890.15 0 0 9,630 10,300 8,960
23/06/2026 9,630 -0.01 (-0.1%) 88,300 850.49 0 0 9,640 10,300 8,970
22/06/2026 9,640 -0.03 (-0.31%) 79,000 762.6 0 0 9,670 10,300 9,000
19/06/2026 9,670 0 (0%) 78,500 758.41 0 0 9,670 10,300 9,000
18/06/2026 9,670 -0.02 (-0.21%) 52,800 510.28 0 0 9,690 10,350 9,020
17/06/2026 9,690 0 (0%) 82,800 801.68 0 0 9,690 10,350 9,020
16/06/2026 9,690 -0.01 (-0.1%) 69,700 677.64 0 0 9,700 10,350 9,030
15/06/2026 9,700 0.03 (0.31%) 69,000 667.27 0 0 9,670 10,300 9,000
12/06/2026 9,670 -0.02 (-0.21%) 117,400 1,136.73 0 0 9,690 10,350 9,020
11/06/2026 9,690 0.03 (0.31%) 30,300 293.24 0 0 9,660 10,300 8,990
10/06/2026 9,660 0.05 (0.52%) 32,000 308.77 0 0 9,610 10,250 8,940
09/06/2026 9,610 -0.05 (-0.52%) 198,500 1,910.41 0 0 9,660 10,300 8,990
08/06/2026 9,660 -0.07 (-0.72%) 252,100 2,432.39 0 0 9,730 10,400 9,050
05/06/2026 9,730 -0.01 (-0.1%) 161,700 1,572.13 0 0 9,740 10,400 9,060
04/06/2026 9,740 -0.01 (-0.1%) 102,300 997.23 0 0 9,750 10,400 9,070
03/06/2026 9,750 -0.05 (-0.51%) 140,100 1,370.09 0 0 9,800 10,450 9,120
02/06/2026 9,800 0.02 (0.2%) 149,300 1,459.26 0 0 9,780 10,450 9,100
01/06/2026 9,780 -0.03 (-0.31%) 103,200 1,010.29 0 0 9,810 10,450 9,130
29/05/2026 9,810 -0.02 (-0.2%) 139,200 1,370.61 0 0 9,830 10,500 9,150
28/05/2026 9,830 -0.06 (-0.61%) 148,500 1,465.09 0 0 9,890 10,550 9,200
27/05/2026 9,890 0.13 (1.33%) 213,900 2,110.08 0 0 9,760 10,400 9,080
26/05/2026 9,760 0.02 (0.21%) 93,800 915.13 0 0 9,740 10,400 9,060
25/05/2026 9,740 0.07 (0.72%) 148,900 1,457.21 0 0 9,670 10,300 9,000
22/05/2026 9,670 -0.03 (-0.31%) 112,700 1,092.22 0 0 9,700 10,350 9,030
21/05/2026 9,700 0 (0%) 154,600 1,498.45 0 0 9,700 10,350 9,030
20/05/2026 9,700 -0.09 (-0.92%) 194,800 1,893.33 0 0 9,790 10,450 9,110
19/05/2026 9,790 0 (0%) 113,000 1,107.17 0 0 9,790 10,450 9,110
18/05/2026 9,790 -0.02 (-0.2%) 106,400 1,042.51 0 0 9,810 10,450 9,130
15/05/2026 9,810 0.01 (0.1%) 129,300 1,270.71 0 0 9,800 10,450 9,120
14/05/2026 9,800 0.03 (0.31%) 105,200 1,030.44 0 0 9,770 10,450 9,090
13/05/2026 9,770 0.05 (0.51%) 140,700 1,365.84 0 0 9,720 10,400 9,040
12/05/2026 9,720 -0.03 (-0.31%) 313,700 3,049.26 0 0 9,750 10,400 9,070
11/05/2026 9,750 -0.14 (-1.42%) 250,300 2,457.12 0 0 9,890 10,550 9,200
08/05/2026 9,890 -0.03 (-0.3%) 433,000 4,260.06 0 0 9,920 10,600 9,230
07/05/2026 9,920 -0.03 (-0.3%) 237,100 2,359.79 0 0 9,950 10,600 9,260
06/05/2026 9,950 0.05 (0.51%) 242,400 2,410.01 0 0 9,900 10,550 9,210
05/05/2026 9,900 -0.02 (-0.2%) 157,500 1,560.76 0 0 9,920 10,600 9,230
04/05/2026 9,920 0.02 (0.2%) 160,700 1,596.48 0 0 9,900 10,550 9,210

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TRIỂN VỌNG CHỨNG KHOÁN CUỐI NĂM: CƠ HỘI NẰM Ở ĐÂU?| CHỨNG AND CHILL
Short link